S&P 500
1972.29
-5.51 -0.28%
Dow Indu
17042.90
-28.32 -0.17%
Nasdaq
4496.42
-9.43 -0.21%
Crude Oil
91.32
-3.25 -3.45%
Gold
1209.15
-7.88 -0.65%
Euro
1.263075
-0.005535 -0.44%
US Dollar
85.918
+0.298 +0.38%
Weak

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)481.25481.75468.00477.75-3.50-0.73%set 14:13
ZW.H15.EMar 2015 (E)494.00495.00481.75490.50-3.50-0.71%set 14:13
ZW.K15.EMay 2015 (E)502.75502.75491.25498.75-4.00-0.80%set 14:13
ZW.N15.EJul 2015 (E)508.25509.25497.75504.50-4.00-0.79%set 13:46
ZW.U15.ESep 2015 (E)519.25519.25513.75515.50-3.25-0.63%set 10:31
ZW.Z15.EDec 2015 (E)534.75535.00526.00531.75-2.75-0.51%set 12:15
ZW.H16.EMar 2016 (E)540.50540.50537.50542.75-2.00-0.37%set 14:30
ZW.K16.EMay 2016 (E)545.0545.0545.0547.5-1.5-0.27%set 14:30
ZW.N16.EJul 2016 (E)540.00540.00540.00540.25-3.50-0.65%set 14:30
ZW.U16.ESep 2016 (E)547.25547.25547.25547.25-3.50-0.64%set 14:30
ZW.Z16.EDec 2016 (E)555.25555.25555.25555.25-1.50-0.27%set 14:30
ZW.H17.EMar 2017 (E)556.5556.5556.5556.5-1.5-0.27%set 14:30
ZW.K17.EMay 2017 (E)565.0565.0565.0565.0-1.5-0.26%set 14:30
ZW.N17.EJul 2017 (E)648.5648.5536.5-1.5-0.28%set 14:30
ZW.Z14:Z16.EDec 2014/Dec 2016 Spread-77.5-77.5-77.5-77.5-2.00.00%set 15:28
ZW.Z14:Z15.EDec 2014/Dec 2015 Spread-53.00-53.00-54.00-54.00-0.750.00%set 15:28
ZW.Z14:ZC.Z14.EDec 2014/ZC Spread152.0156.0147.0157.0+1.5+0.97%set 13:18
ZW.Z14:U16.EDec 2014/Sep 2016 Spread-69.5-69.5-69.5-69.50.00.00%set 15:28
ZW.Z14:H15.EDec 2014/Mar 2015 Spread-12.75-12.50-14.00-12.750.000.00%set 14:13
ZW.Z14:N16.EDec 2014/Jul 2016 Spread-63.0-63.0-63.0-62.50.00.00%set 15:28
ZW.Z14:N15.EDec 2014/Jul 2015 Spread-27.75-26.75-29.75-26.75+0.500.00%set 14:13
ZW.Z14:K17.EDec 2014/May 2017 Spread-87.25-87.25-87.25-87.25-2.000.00%set 15:28
ZW.Z14:K16.EDec 2014/May 2016 Spread-69.75-69.75-69.75-69.75-2.000.00%set 15:28
ZW.Z14:K15.EDec 2014/May 2015 Spread-22.00-20.75-23.00-21.00+0.500.00%set 14:13
ZW.Z14:H17.EDec 2014/Mar 2017 Spread-78.75-78.75-78.75-78.75-2.000.00%set 15:28
ZW.Z14:U15.EDec 2014/Sep 2015 Spread-37.75-40.00-37.75-0.250.00%set 06:44
ZW.Z14:H16.EDec 2014/Mar 2016 Spread-65.0-65.0-65.0-65.0-1.50.00%set 15:28
ZW.Z14:N17.EDec 2014/Jul 2017 Spread-58.75-58.75-58.75-58.75-2.000.00%set 15:28
ZW.H15:H16.EMar 2015/Mar 2016 Spread-52.25-52.25-52.25-52.25-1.500.00%set 15:28
ZW.H15:H17.EMar 2015/Mar 2017 Spread-66-66-66-66-20.00%set 15:28
ZW.H15:K15.EMar 2015/May 2015 Spread-8.75-8.50-9.25-8.25+0.500.00%set 12:48
ZW.H15:K16.EMar 2015/May 2016 Spread-57-57-57-57-20.00%set 15:28
ZW.H15:K17.EMar 2015/May 2017 Spread-74.5-74.5-74.5-74.5-2.00.00%set 15:28
ZW.H15:N15.EMar 2015/Jul 2015 Spread-14.5-14.0-16.0-14.0+0.50.00%set 14:09
ZW.H15:N16.EMar 2015/Jul 2016 Spread-49.75-49.75-49.75-49.750.000.00%set 15:28
ZW.H15:ZC.H15.EMar 2015/ZC Spread157.00157.25150.00157.00+1.50+0.99%set 10:31
ZW.H15:N17.EMar 2015/Jul 2017 Spread-46-46-46-46-20.00%set 15:28
ZW.H15:U15.EMar 2015/Sep 2015 Spread-26.50-26.25-26.75-25.00-0.250.00%set 15:28
ZW.H15:U16.EMar 2015/Sep 2016 Spread-56.75-56.75-56.75-56.750.000.00%set 15:28
ZW.H15:Z15.EMar 2015/Dec 2015 Spread-43.00-42.50-41.25-0.750.00%set 15:28
ZW.H15:Z16.EMar 2015/Dec 2016 Spread-64.75-64.75-64.75-64.75-2.000.00%set 15:28
ZW.K15:U15.EMay 2015/Sep 2015 Spread-16.50-16.50-18.50-16.75-0.750.00%set 10:26
ZW.K15:H16.EMay 2015/Mar 2016 Spread-44-44-44-44-20.00%set 15:28
ZW.K15:N15.EMay 2015/Jul 2015 Spread-5.75-5.50-7.00-5.750.000.00%set 13:17
ZW.K15:N16.EMay 2015/Jul 2016 Spread-41.5-41.5-41.5-41.5-0.50.00%set 15:28
ZW.K15:N17.EMay 2015/Jul 2017 Spread-37.75-37.75-37.75-37.75-2.500.00%set 15:28
ZW.K15:U16.EMay 2015/Sep 2016 Spread-48.5-48.5-48.5-48.5-0.50.00%set 15:28
ZW.K15:Z15.EMay 2015/Dec 2015 Spread-32.00-33.25-33.00-1.250.00%set 10:36
ZW.K15:Z16.EMay 2015/Dec 2016 Spread-56.5-56.5-56.5-56.5-2.50.00%set 15:28
ZW.K15:ZC.K15.EMay 2015/ZC Spread153.00155.50148.25156.75+1.00+0.66%set 12:36
ZW.K15:H17.EMay 2015/Mar 2017 Spread-57.75-57.75-57.75-57.75-2.500.00%set 15:28
ZW.K15:K17.EMay 2015/May 2017 Spread-66.25-66.25-66.25-66.25-2.500.00%set 15:28
ZW.K15:K16.EMay 2015/May 2016 Spread-48.75-48.75-48.75-48.75-2.500.00%set 15:28
ZW.N15:U16.EJul 2015/Sep 2016 Spread-42.75-42.75-42.75-42.75-0.500.00%set 15:28
ZW.N15:N17.EJul 2015/Jul 2017 Spread-32.0-32.0-32.0-32.0-2.50.00%set 15:28
ZW.N15:H17.EJul 2015/Mar 2017 Spread-52.0-52.0-52.0-52.0-2.50.00%set 15:28
ZW.N15:ZC.N15.EJul 2015/ZC Spread149.5149.5149.5155.0+0.5+0.34%set 10:36
ZW.N15:Z16.EJul 2015/Dec 2016 Spread-50.75-50.75-50.75-50.75-2.500.00%set 15:28
ZW.N15:Z15.EJul 2015/Dec 2015 Spread-26.25-26.25-27.75-27.25-1.250.00%set 12:15
ZW.N15:H16.EJul 2015/Mar 2016 Spread-38.50-38.50-38.50-38.25-2.000.00%set 15:28
ZW.N15:U15.EJul 2015/Sep 2015 Spread-10.75-10.75-12.00-11.00-0.750.00%set 09:36
ZW.N15:K16.EJul 2015/May 2016 Spread-14.0-14.0-14.0-43.0-2.50.00%set 15:28
ZW.N15:N16.EJul 2015/Jul 2016 Spread-39.50-39.50-43.75-35.75-0.500.00%set 15:28
ZW.N15:K17.EJul 2015/May 2017 Spread-60.5-60.5-60.5-60.5-2.50.00%set 15:28
ZW.U15:K16.ESep 2015/May 2016 Spread-32.00-32.00-32.00-32.00-1.750.00%set 15:28
ZW.U15:ZC.U15.ESep 2015/ZC Spread158.75158.75158.75158.75+1.25+0.79%set 15:28
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-39.75-39.75-39.75-39.75-1.750.00%set 15:28
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-15.75-15.75-15.75-16.25-0.500.00%set 03:34
ZW.U15:U16.ESep 2015/Sep 2016 Spread-31.75-31.75-31.75-31.75+0.250.00%set 15:28
ZW.U15:K17.ESep 2015/May 2017 Spread-49.50-49.50-49.50-49.50-1.750.00%set 15:28
ZW.U15:H17.ESep 2015/Mar 2017 Spread-41.00-41.00-41.00-41.00-1.750.00%set 15:28
ZW.U15:N16.ESep 2015/Jul 2016 Spread1.8191.8921.819-24.750+0.2500.00%set 15:28
ZW.U15:H16.ESep 2015/Mar 2016 Spread-27.50-27.00-27.50-27.25-1.250.00%set 15:28
ZW.U15:N17.ESep 2015/Jul 2017 Spread-21.00-21.00-21.00-21.00-1.750.00%set 15:28
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-15.50-15.50-15.50-15.50+0.750.00%set 15:28
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-4.75-4.75-4.75-4.75-1.250.00%set 15:28
ZW.Z15:N16.EDec 2015/Jul 2016 Spread-10.75-10.75-13.75-8.50+0.750.00%set 15:28
ZW.Z15:K17.EDec 2015/May 2017 Spread-33.25-33.25-33.25-33.25-1.250.00%set 15:28
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-24.75-24.75-24.75-24.75-1.250.00%set 15:28
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread163.50162.25165.00+1.25+0.78%set 10:31
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-11.25-9.00-11.25-11.00-0.750.00%set 15:28
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-23.50-23.50-23.50-23.50-1.250.00%set 15:28
ZW.Z15:K16.EDec 2015/May 2016 Spread-4.00-4.00-7.75-15.75-1.250.00%set 15:28
ZW.H16:U16.EMar 2016/Sep 2016 Spread-4.5-4.5-4.5-4.5+1.50.00%set 15:28
ZW.H16:N16.EMar 2016/Jul 2016 Spread10.010.010.02.5+1.5+150.00%set 15:28
ZW.H16:H17.EMar 2016/Mar 2017 Spread-13.75-13.75-13.75-13.75-0.500.00%set 15:28
ZW.H16:K16.EMar 2016/May 2016 Spread-4.25-4.25-4.25-4.75-0.500.00%set 15:28
ZW.H16:K17.EMar 2016/May 2017 Spread-22.25-22.25-22.25-22.25-0.500.00%set 15:28
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-12.5-12.5-12.5-12.5-0.50.00%set 15:28
ZW.H16:ZC.H16.EMar 2016/ZC Spread166.50166.50166.50166.50+1.75+1.06%set 15:28
ZW.H16:N17.EMar 2016/Jul 2017 Spread6.256.256.256.25-0.50-7.41%set 15:28
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-7.75-7.75-7.75-7.750.000.00%set 15:28
ZW.K16:ZC.K16.EMay 2016/ZC Spread164164164164+2+1.23%set 15:28
ZW.K16:N17.EMay 2016/Jul 2017 Spread1111111100.00%set 15:28
ZW.K16:H17.EMay 2016/Mar 2017 Spread-9-9-9-900.00%set 15:28
ZW.K16:K17.EMay 2016/May 2017 Spread-17.5-17.5-17.5-17.50.00.00%set 15:28
ZW.K16:N16.EMay 2016/Jul 2016 Spread4.255.503.257.25+2.00+38.10%set 15:28
ZW.K16:U16.EMay 2016/Sep 2016 Spread0.250.250.250.25+2.000.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread15115115115100.00%set 15:28
ZW.N16:H17.EJul 2016/Mar 2017 Spread-16.25-16.25-16.25-16.25-2.000.00%set 15:28
ZW.N16:N17.EJul 2016/Jul 2017 Spread3.753.753.753.75-2.00-34.78%set 15:28
ZW.N16:U16.EJul 2016/Sep 2016 Spread-7-7-7-700.00%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-10.50-10.50-10.75-15.00-2.000.00%set 15:28
ZW.N16:K17.EJul 2016/May 2017 Spread-24.75-24.75-24.75-24.75-2.000.00%set 15:28
ZW.U16:ZC.U16.ESep 2016/ZC Spread158.50158.50158.50158.50-0.75-0.47%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread-17.75-17.75-17.75-17.75-2.000.00%set 15:28
ZW.U16:H17.ESep 2016/Mar 2017 Spread-9.25-9.25-9.25-9.25-2.000.00%set 15:28
ZW.U16:N17.ESep 2016/Jul 2017 Spread10.7510.7510.7510.75-2.00-15.69%set 15:28
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-8-8-8-8-20.00%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-9.75-9.75-9.75-9.750.000.00%set 15:28
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-1.25-1.25-1.25-1.250.000.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread18.7518.7518.7518.750.000.00%set 15:28
ZW.H17:K17.EMar 2017/May 2017 Spread-8.5-8.5-8.5-8.50.00.00%set 15:28
ZW.H17:N17.EMar 2017/Jul 2017 Spread2020202000.00%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread28.528.528.528.50.00.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.